Geiger Counter Limited (GCL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Geiger Counter Limited

Date Open High Low Close* Volume
19/02/2014 26.50p 26.50p 25.50p 26.00p 192500
18/02/2014 26.75p 27.50p 23.80p 26.50p 79208
17/02/2014 26.75p 27.50p 26.00p 26.75p 81513
14/02/2014 26.75p 27.50p 26.01p 26.75p 287367
13/02/2014 27.50p 28.54p 25.75p 26.75p 88482
12/02/2014 27.63p 27.63p 26.25p 27.50p 93126
11/02/2014 27.75p 27.75p 26.50p 27.63p 169411
10/02/2014 27.75p 27.75p 26.50p 27.75p 107250
07/02/2014 27.75p 27.88p 26.63p 27.75p 48372
06/02/2014 27.75p 28.99p 26.50p 27.75p 47165
05/02/2014 27.75p 28.12p 26.75p 27.75p 22026
04/02/2014 27.75p 28.13p 26.50p 27.75p 81875
03/02/2014 27.63p 28.33p 27.63p 27.75p 38100
31/01/2014 27.63p 28.23p 26.50p 27.63p 33765
30/01/2014 27.38p 27.99p 26.25p 27.63p 251536
29/01/2014 27.50p 28.20p 26.50p 27.38p 85640
28/01/2014 27.50p 28.25p 26.56p 27.50p 18539
27/01/2014 28.00p 28.25p 26.25p 27.50p 131225
24/01/2014 28.00p 28.50p 27.65p 28.00p 769581
23/01/2014 28.13p 28.94p 27.00p 28.00p 223248
22/01/2014 27.13p 28.92p 27.00p 28.13p 435738
21/01/2014 26.75p 27.13p 26.12p 27.13p 292451
20/01/2014 26.25p 27.80p 26.00p 26.75p 260784
17/01/2014 26.25p 26.25p 25.75p 26.25p 29147
16/01/2014 26.25p 27.42p 25.50p 26.25p 127883
15/01/2014 25.25p 27.45p 24.25p 26.25p 184482
14/01/2014 25.13p 26.40p 24.75p 25.25p 196548
13/01/2014 24.75p 26.05p 24.51p 25.13p 258947
10/01/2014 24.25p 25.49p 24.12p 24.75p 24758
09/01/2014 24.25p 24.50p 24.12p 24.25p 0
08/01/2014 24.38p 24.50p 24.12p 24.25p 25000
07/01/2014 24.38p 25.49p 24.08p 24.50p 33358
06/01/2014 24.38p 25.50p 23.78p 24.38p 39183
03/01/2014 24.38p 25.50p 24.00p 24.38p 15329
02/01/2014 24.00p 25.49p 23.30p 24.38p 60188
31/12/2013 24.00p 24.99p 24.00p 24.00p 2000
30/12/2013 24.00p 24.99p 23.53p 24.00p 37648
27/12/2013 24.00p 24.99p 24.00p 24.00p 0
24/12/2013 24.00p 24.99p 24.00p 24.00p 3585
23/12/2013 24.00p 24.75p 24.00p 24.00p 32000
20/12/2013 24.00p 24.00p 23.40p 24.00p 6710
19/12/2013 24.00p 24.00p 23.50p 24.00p 7181
18/12/2013 24.00p 24.44p 23.31p 24.00p 44070
17/12/2013 23.75p 25.00p 23.01p 24.00p 265051
16/12/2013 23.75p 23.75p 22.50p 23.75p 13000
13/12/2013 23.75p 24.00p 23.75p 23.75p 2076
12/12/2013 23.75p 24.85p 22.51p 23.75p 12792
11/12/2013 23.75p 23.75p 22.51p 23.75p 2514
10/12/2013 23.75p 23.75p 22.62p 23.75p 318900
09/12/2013 23.75p 24.19p 22.52p 23.75p 53182
06/12/2013 23.75p 25.00p 22.51p 23.75p 113000
05/12/2013 24.25p 24.89p 23.00p 23.75p 1529511
04/12/2013 23.75p 24.25p 23.25p 24.25p 290206
03/12/2013 24.88p 24.88p 22.50p 23.75p 570900
02/12/2013 24.50p 24.97p 23.20p 24.88p 171746
29/11/2013 24.50p 24.50p 23.15p 24.50p 55901
28/11/2013 24.50p 24.75p 23.50p 24.50p 155017
27/11/2013 24.50p 24.50p 23.60p 24.50p 6980
26/11/2013 24.50p 24.75p 24.50p 24.50p 20000
25/11/2013 24.25p 25.70p 23.30p 24.50p 161811
22/11/2013 24.25p 24.50p 23.15p 24.25p 85697
21/11/2013 24.25p 24.25p 23.10p 24.25p 17516
20/11/2013 24.25p 24.25p 24.25p 24.25p 70000
19/11/2013 24.25p 24.25p 23.00p 24.25p 584324
18/11/2013 24.25p 24.25p 23.10p 24.25p 101375
15/11/2013 24.25p 24.25p 23.15p 24.25p 47758
14/11/2013 24.25p 24.25p 23.25p 24.25p 90000
13/11/2013 24.25p 24.40p 23.15p 24.25p 81861
12/11/2013 24.25p 24.40p 23.28p 24.25p 44942
11/11/2013 24.25p 24.49p 23.26p 24.25p 22000
08/11/2013 24.25p 24.49p 23.00p 24.25p 55970
07/11/2013 24.50p 24.74p 23.50p 24.25p 265490
06/11/2013 24.88p 24.88p 23.50p 24.50p 17871
05/11/2013 24.88p 25.64p 24.01p 24.88p 122486
04/11/2013 24.50p 25.75p 23.61p 24.88p 220121
01/11/2013 24.50p 24.50p 23.61p 24.50p 9581
31/10/2013 24.50p 24.73p 23.55p 24.50p 61040
30/10/2013 24.50p 24.75p 23.75p 24.50p 55500
29/10/2013 24.50p 24.99p 23.55p 24.50p 252985
28/10/2013 24.75p 24.75p 23.50p 24.50p 257280
25/10/2013 24.50p 25.10p 23.50p 24.50p 50433
24/10/2013 24.50p 24.50p 23.88p 24.50p 18000
23/10/2013 24.50p 24.50p 23.50p 24.50p 33250
22/10/2013 24.50p 24.50p 23.50p 24.50p 23174
21/10/2013 24.50p 25.00p 23.50p 24.50p 47076
18/10/2013 24.75p 24.75p 23.50p 24.50p 571137
17/10/2013 24.75p 24.75p 23.50p 24.75p 116665
16/10/2013 24.75p 24.75p 23.50p 24.75p 139839
15/10/2013 24.75p 25.00p 23.80p 24.75p 124293
14/10/2013 24.75p 24.75p 23.80p 24.75p 61264
11/10/2013 24.75p 24.75p 24.00p 24.75p 20796
10/10/2013 24.75p 24.75p 23.62p 24.75p 1251
09/10/2013 24.75p 24.75p 23.61p 24.75p 457228
08/10/2013 24.75p 24.75p 23.50p 24.75p 299281
07/10/2013 24.75p 24.75p 23.51p 24.75p 70471
04/10/2013 24.25p 24.75p 23.51p 24.75p 51400
03/10/2013 24.75p 24.75p 23.50p 24.25p 69779
02/10/2013 24.75p 26.00p 23.51p 24.75p 11404
01/10/2013 24.75p 26.00p 23.51p 24.75p 82961
30/09/2013 25.00p 25.00p 23.51p 24.75p 48802
27/09/2013 25.75p 25.75p 24.01p 25.00p 34164
26/09/2013 26.00p 26.00p 24.50p 25.50p 75370
25/09/2013 26.00p 26.00p 25.00p 26.00p 17500
24/09/2013 26.00p 26.00p 25.00p 26.00p 9020
23/09/2013 26.00p 26.10p 25.00p 26.00p 43230
20/09/2013 26.00p 26.25p 25.01p 26.00p 3803
19/09/2013 26.25p 26.50p 25.00p 26.25p 34946
18/09/2013 26.25p 26.70p 25.10p 26.25p 0
17/09/2013 26.37p 26.70p 25.10p 26.25p 104883
16/09/2013 26.25p 26.50p 25.50p 26.37p 57720
13/09/2013 26.25p 26.25p 25.50p 26.25p 122885
12/09/2013 26.25p 26.25p 25.99p 26.25p 23039
11/09/2013 25.75p 26.25p 25.42p 26.25p 151086
10/09/2013 25.75p 25.99p 25.00p 25.50p 244266
09/09/2013 25.75p 25.75p 25.00p 25.00p 252357
06/09/2013 25.75p 25.99p 25.00p 25.75p 198856
05/09/2013 25.75p 25.99p 24.50p 25.75p 165536
04/09/2013 25.75p 26.00p 24.51p 25.75p 24063
03/09/2013 25.75p 25.75p 25.00p 25.75p 251452
02/09/2013 25.75p 26.25p 24.50p 25.75p 0
30/08/2013 25.75p 26.25p 24.50p 25.75p 24625
29/08/2013 25.87p 26.63p 24.75p 25.75p 47589
28/08/2013 26.37p 26.49p 23.00p 25.87p 192224
27/08/2013 26.25p 26.40p 25.00p 26.37p 22176
23/08/2013 26.25p 26.49p 25.00p 26.25p 14792
22/08/2013 26.25p 26.81p 25.00p 26.25p 61107
21/08/2013 27.00p 27.00p 25.00p 26.25p 166988
20/08/2013 27.25p 27.30p 25.50p 27.00p 80950
19/08/2013 27.50p 27.50p 26.12p 27.25p 45500
16/08/2013 27.50p 28.24p 26.00p 27.50p 32187
15/08/2013 27.50p 28.25p 27.00p 27.50p 50500
14/08/2013 28.00p 28.50p 27.01p 28.00p 38224
13/08/2013 28.50p 28.50p 27.00p 28.00p 51600
12/08/2013 28.50p 28.64p 28.00p 28.50p 39467
09/08/2013 28.50p 28.50p 28.00p 28.50p 57487
08/08/2013 28.50p 28.50p 28.06p 28.50p 46147
07/08/2013 28.50p 28.64p 28.00p 28.50p 41135
06/08/2013 28.50p 29.00p 28.00p 28.50p 55237
05/08/2013 28.50p 28.50p 28.00p 28.50p 1608366
02/08/2013 28.50p 28.50p 28.15p 28.50p 47024
01/08/2013 28.50p 28.50p 28.15p 28.50p 27714
31/07/2013 28.50p 28.70p 28.00p 28.50p 176536
30/07/2013 28.38p 28.50p 27.80p 28.50p 320304
29/07/2013 28.00p 28.99p 28.00p 28.38p 183404
26/07/2013 27.25p 29.00p 26.75p 28.00p 318236
25/07/2013 26.75p 27.75p 26.25p 27.25p 132235
24/07/2013 26.25p 27.50p 25.25p 26.25p 126803
23/07/2013 26.25p 28.50p 25.25p 26.25p 230063
22/07/2013 26.25p 26.25p 26.05p 26.25p 17236
19/07/2013 26.25p 26.25p 25.00p 26.25p 27500
18/07/2013 26.25p 26.39p 25.08p 26.25p 263029
17/07/2013 26.25p 26.50p 25.10p 26.25p 32033
16/07/2013 26.00p 26.50p 25.05p 26.25p 16839
15/07/2013 26.00p 26.70p 25.00p 26.00p 87213
12/07/2013 26.00p 26.60p 25.11p 26.00p 17344
11/07/2013 26.00p 26.25p 26.00p 26.00p 35146
10/07/2013 26.12p 26.12p 25.00p 26.00p 29705
09/07/2013 26.63p 28.00p 25.00p 26.12p 546435
08/07/2013 26.37p 26.63p 25.25p 26.63p 208047
05/07/2013 26.25p 27.25p 26.25p 26.37p 594004
04/07/2013 26.75p 26.75p 22.00p 26.25p 961200
03/07/2013 27.13p 27.13p 25.50p 26.75p 101167
02/07/2013 27.13p 27.13p 26.00p 27.13p 0
01/07/2013 27.13p 27.13p 26.00p 27.13p 74478
28/06/2013 27.13p 27.24p 27.13p 27.13p 2156
27/06/2013 27.13p 27.24p 26.00p 27.13p 14252
26/06/2013 27.13p 27.25p 25.00p 27.13p 112308
25/06/2013 27.25p 27.50p 27.25p 27.25p 1774
24/06/2013 28.00p 28.00p 26.50p 27.25p 53613
21/06/2013 28.25p 28.44p 27.01p 28.00p 55206
20/06/2013 28.50p 29.00p 26.60p 28.25p 62993
19/06/2013 28.50p 28.50p 27.68p 28.50p 4816
18/06/2013 28.50p 29.30p 28.50p 28.50p 1400
17/06/2013 28.50p 29.50p 27.51p 28.50p 90717
14/06/2013 28.50p 29.00p 27.77p 28.50p 32867
13/06/2013 29.00p 30.00p 28.00p 28.75p 45729
12/06/2013 30.00p 30.00p 29.26p 30.00p 91430
11/06/2013 30.25p 30.46p 29.01p 30.00p 25918
10/06/2013 30.25p 30.25p 29.01p 30.25p 51810
07/06/2013 30.50p 31.38p 29.26p 30.25p 49000
06/06/2013 30.50p 31.38p 29.25p 30.50p 109593
05/06/2013 30.50p 31.45p 29.12p 30.50p 71313
04/06/2013 30.13p 31.50p 29.06p 30.50p 119388
03/06/2013 30.00p 30.75p 29.41p 30.13p 38843
31/05/2013 30.50p 30.75p 28.00p 30.00p 44200
30/05/2013 30.00p 30.50p 29.01p 30.50p 38164
29/05/2013 30.50p 31.25p 29.00p 30.00p 49868
28/05/2013 30.25p 31.99p 30.25p 30.63p 19264
24/05/2013 30.25p 30.69p 29.00p 30.25p 90891
23/05/2013 31.00p 32.00p 29.00p 30.25p 208093
22/05/2013 31.00p 32.00p 30.10p 31.00p 15475
21/05/2013 30.75p 32.00p 30.72p 31.00p 207137
20/05/2013 29.00p 33.00p 28.51p 30.50p 88033
17/05/2013 29.00p 29.65p 28.51p 29.00p 29024
16/05/2013 29.12p 29.99p 28.50p 29.00p 405700
15/05/2013 29.00p 30.00p 28.00p 29.00p 219398
14/05/2013 28.00p 29.25p 27.00p 29.00p 230884
13/05/2013 26.75p 29.25p 26.75p 28.13p 99100
10/05/2013 26.75p 27.50p 26.75p 26.75p 64303
09/05/2013 26.75p 27.25p 26.75p 26.75p 67000

*Close Price adjusted for both dividends and splits